Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	16.35	16.35	16.10	16.18	145,711	-0.20(-1.21%)
Feb 28, 2008	16.37	16.44	16.23	16.38	152,895	+0.08(+0.47%)
Feb 27, 2008	16.21	16.44	16.21	16.30	220,340	+0.18(+1.09%)
Feb 26, 2008	16.09	16.38	16.05	16.13	202,574	-0.02(-0.14%)
Feb 25, 2008	16.11	16.29	15.99	16.15	368,646	+0.25(+1.59%)
Feb 22, 2008	15.87	16.03	15.52	15.90	250,134	-0.04(-0.24%)
Feb 21, 2008	16.17	16.28	15.84	15.93	164,677	-0.01(-0.05%)
Feb 20, 2008	16.04	16.26	15.63	15.94	303,899	-0.45(-2.75%)
Feb 19, 2008	16.61	16.63	16.32	16.39	239,914	-0.04(-0.23%)
Feb 18, 2008	16.35	16.43	16.22	16.43	151,318	+0.00(+0.00%)
Feb 15, 2008	16.35	16.43	16.22	16.43	151,318	-0.21(-1.29%)
Feb 14, 2008	16.67	16.74	16.51	16.65	274,334	-0.02(-0.14%)
Feb 13, 2008	16.50	16.76	16.31	16.67	258,260	+0.26(+1.58%)
Feb 12, 2008	16.31	16.62	16.21	16.41	216,051	+0.01(+0.05%)
Feb 11, 2008	16.74	16.74	16.00	16.40	295,448	-0.42(-2.50%)
Feb 08, 2008	15.90	16.82	15.90	16.82	351,374	+0.76(+4.76%)
Feb 07, 2008	16.32	16.36	15.94	16.06	626,346	-0.29(-1.78%)
Feb 06, 2008	16.71	16.71	16.13	16.35	395,953	+0.05(+0.28%)
Feb 05, 2008	16.68	16.68	16.22	16.30	364,790	-0.34(-2.07%)
Feb 04, 2008	16.65	16.76	16.48	16.65	345,408	+0.29(+1.78%)
Feb 01, 2008	15.99	16.42	15.94	16.35	455,194	+0.49(+3.08%)
Jan 31, 2008	15.76	16.36	15.63	15.87	602,658	+0.01(+0.05%)
Jan 30, 2008	15.86	16.03	15.44	15.86	780,283	+0.05(+0.34%)
Jan 29, 2008	15.88	15.94	15.61	15.80	410,286	+0.24(+1.57%)
Jan 28, 2008	15.15	15.57	15.10	15.56	283,531	+0.48(+3.19%)
Jan 25, 2008	15.35	15.35	14.91	15.08	145,578	-0.19(-1.25%)
Jan 24, 2008	15.22	15.35	14.89	15.27	235,365	-0.19(-1.24%)
Jan 23, 2008	15.41	15.61	14.86	15.46	509,693	-0.44(-2.79%)
Jan 22, 2008	15.54	15.99	15.44	15.90	497,608	+0.08(+0.53%)
Jan 21, 2008	15.99	16.13	15.61	15.82	758,341	+0.00(+0.00%)
Jan 18, 2008	15.99	16.13	15.61	15.82	758,341	-0.02(-0.10%)
Jan 17, 2008	16.42	16.62	15.75	15.83	747,675	-0.50(-3.09%)
Jan 16, 2008	16.45	16.78	16.13	16.34	538,996	+0.32(+2.00%)
Jan 15, 2008	16.21	16.39	15.94	16.02	184,744	-0.15(-0.95%)
Jan 14, 2008	16.26	16.28	15.96	16.17	230,131	+0.13(+0.81%)
Jan 11, 2008	16.09	16.25	15.94	16.04	111,301	-0.18(-1.08%)
Jan 10, 2008	16.01	16.25	15.89	16.22	268,922	+0.31(+1.92%)
Jan 09, 2008	15.84	15.94	15.67	15.91	307,019	+0.14(+0.87%)
Jan 08, 2008	16.15	16.19	15.61	15.77	406,407	-0.03(-0.19%)
Jan 07, 2008	15.98	16.23	15.31	15.80	418,862	-0.45(-2.78%)
Jan 04, 2008	16.67	16.67	16.09	16.26	456,987	-0.61(-3.63%)
Jan 03, 2008	16.71	16.90	16.55	16.87	135,757	+0.15(+0.91%)
Jan 02, 2008	17.00	17.20	16.45	16.71	167,676	-0.17(-1.00%)
Jan 01, 2008	16.82	17.09	16.75	16.88	290,808	+0.00(+0.00%)
Dec 31, 2007	16.82	17.09	16.75	16.88	290,808	+0.47(+2.89%)
Dec 28, 2007	16.50	16.50	16.28	16.41	117,507	+0.24(+1.47%)
Dec 27, 2007	16.32	16.51	16.13	16.17	109,849	-0.11(-0.70%)
Dec 26, 2007	16.17	16.35	15.95	16.29	159,012	+0.46(+2.90%)
Dec 24, 2007	15.68	16.04	15.68	15.83	135,480	+0.34(+2.22%)
Dec 21, 2007	15.37	15.65	15.28	15.48	360,953	+0.19(+1.25%)
Dec 20, 2007	15.48	15.54	15.20	15.29	157,683	-0.28(-1.77%)
Dec 19, 2007	15.41	15.72	15.41	15.57	319,128	+0.47(+3.09%)
Dec 18, 2007	15.38	15.55	14.92	15.10	281,342	+0.17(+1.13%)
Dec 17, 2007	15.07	15.12	14.47	14.93	684,308	-0.75(-4.78%)
Dec 14, 2007	15.86	16.06	15.64	15.68	342,575	-0.20(-1.25%)
Dec 13, 2007	15.80	15.98	15.67	15.88	169,240	-0.16(-1.00%)
Dec 12, 2007	16.06	16.43	15.96	16.04	219,301	+0.20(+1.25%)
Dec 11, 2007	16.38	16.38	15.60	15.84	642,912	-0.73(-4.38%)
Dec 10, 2007	16.87	16.87	16.43	16.57	676,285	-0.43(-2.52%)
Dec 07, 2007	16.97	17.33	16.67	17.00	298,851	+0.16(+0.95%)
Dec 06, 2007	16.66	17.04	16.48	16.84	342,637	+0.21(+1.24%)
Dec 05, 2007	16.63	16.89	16.43	16.63	573,077	+0.39(+2.40%)
Dec 04, 2007	16.29	16.32	16.05	16.24	351,689	+0.08(+0.47%)
Dec 03, 2007	15.95	16.22	15.87	16.16	246,700	+0.39(+2.47%)
Nov 30, 2007	15.92	16.02	15.70	15.77	265,886	+0.11(+0.73%)
Nov 29, 2007	15.70	15.75	15.45	15.66	426,274	-0.30(-1.87%)
Nov 28, 2007	15.88	16.36	15.70	15.96	527,225	+0.13(+0.82%)
Nov 27, 2007	15.83	16.01	15.54	15.83	590,241	+0.49(+3.19%)
Nov 26, 2007	15.80	15.83	15.25	15.34	284,960	-0.47(-2.95%)
Nov 23, 2007	15.67	15.97	15.55	15.80	202,358	+0.36(+2.32%)
Nov 21, 2007	15.09	15.48	14.86	15.44	214,650	+0.42(+2.80%)
Nov 20, 2007	14.97	15.18	14.81	15.02	204,310	+0.27(+1.81%)
Nov 19, 2007	15.10	15.10	14.73	14.76	223,696	-0.29(-1.93%)
Nov 16, 2007	14.99	15.13	14.83	15.05	163,207	+0.18(+1.18%)
Nov 15, 2007	15.07	15.28	14.68	14.87	331,911	-0.15(-0.97%)
Nov 14, 2007	15.49	15.49	14.99	15.02	186,414	-0.44(-2.82%)
Nov 13, 2007	15.06	15.54	15.03	15.45	262,569	+0.73(+4.99%)
Nov 12, 2007	14.44	15.36	14.39	14.72	686,039	-0.02(-0.10%)
Nov 09, 2007	14.83	14.83	14.60	14.73	131,137	-0.12(-0.82%)
Nov 08, 2007	14.95	15.08	14.53	14.86	153,284	+0.32(+2.21%)
Nov 07, 2007	15.09	15.09	14.40	14.53	245,893	-0.54(-3.60%)
Nov 06, 2007	15.12	15.23	14.87	15.08	167,486	+0.01(+0.05%)
Nov 05, 2007	14.89	15.27	14.57	15.07	357,379	+0.21(+1.39%)
Nov 02, 2007	14.86	15.15	14.68	14.86	249,362	+0.33(+2.26%)
Nov 01, 2007	14.44	14.72	14.18	14.53	145,516	-0.14(-0.94%)
Oct 31, 2007	14.24	14.86	14.22	14.67	457,235	+0.95(+6.91%)
Oct 30, 2007	13.66	13.85	13.65	13.72	65,888	+0.04(+0.28%)
Oct 29, 2007	13.68	13.76	13.46	13.69	144,459	-0.05(-0.33%)
Oct 26, 2007	13.57	13.73	13.56	13.73	73,696	+0.24(+1.81%)
Oct 25, 2007	13.62	13.76	13.40	13.49	125,525	+0.11(+0.80%)
Oct 24, 2007	13.33	13.51	13.19	13.38	81,651	-0.13(-0.96%)
Oct 23, 2007	13.34	13.56	13.27	13.51	130,493	+0.17(+1.26%)
Oct 22, 2007	13.23	13.43	13.23	13.34	130,134	+0.24(+1.81%)
Oct 19, 2007	13.42	13.45	13.01	13.11	76,112	-0.35(-2.61%)
Oct 18, 2007	13.29	13.46	13.26	13.46	103,876	+0.17(+1.27%)
Oct 17, 2007	13.31	13.55	13.18	13.29	136,167	+0.08(+0.58%)
Oct 16, 2007	12.98	13.37	12.95	13.21	144,606	+0.22(+1.71%)
Oct 15, 2007	12.89	13.00	12.71	12.99	171,623	+0.18(+1.37%)
Oct 12, 2007	12.77	12.86	12.71	12.81	80,814	+0.09(+0.72%)
Oct 11, 2007	12.85	12.96	12.72	12.72	127,042	-0.16(-1.25%)
Oct 10, 2007	12.98	12.98	12.78	12.88	89,638	-0.14(-1.06%)
Oct 09, 2007	13.07	13.15	12.90	13.02	152,385	+0.02(+0.18%)
Oct 08, 2007	13.18	13.28	12.92	13.00	170,294	-0.13(-0.99%)
Oct 05, 2007	13.00	13.13	12.91	13.13	120,903	+0.19(+1.48%)
Oct 04, 2007	12.88	12.99	12.88	12.94	54,350	-0.05(-0.35%)
Oct 03, 2007	13.01	13.13	12.86	12.98	86,523	-0.11(-0.82%)
Oct 02, 2007	13.07	13.21	13.00	13.09	113,483	-0.12(-0.93%)
Oct 01, 2007	12.75	13.28	12.75	13.21	365,701	+0.55(+4.35%)
Sep 28, 2007	12.52	12.74	12.47	12.66	197,910	+0.11(+0.85%)
Sep 27, 2007	12.42	12.59	12.42	12.55	93,113	+0.08(+0.61%)
Sep 26, 2007	12.61	12.65	12.45	12.48	88,949	-0.08(-0.61%)
Sep 25, 2007	12.48	12.64	12.42	12.55	208,394	+0.13(+1.05%)
Sep 24, 2007	12.39	12.61	12.28	12.42	141,118	+0.18(+1.50%)
Sep 21, 2007	12.07	12.39	12.07	12.24	112,441	+0.14(+1.14%)
Sep 20, 2007	12.36	12.36	12.09	12.10	122,721	-0.21(-1.68%)
Sep 19, 2007	12.39	12.42	12.26	12.31	130,372	+0.10(+0.81%)
Sep 18, 2007	12.00	12.26	11.90	12.21	149,325	+0.22(+1.85%)
Sep 17, 2007	11.89	12.05	11.80	11.99	231,328	+0.10(+0.84%)
Sep 14, 2007	11.58	11.98	11.58	11.89	103,555	+0.19(+1.63%)
Sep 13, 2007	11.71	11.90	11.70	11.70	178,899	+0.00(+0.00%)
Sep 12, 2007	11.65	11.75	11.65	11.70	104,859	-0.06(-0.52%)
Sep 11, 2007	11.94	12.03	11.70	11.76	143,635	+0.08(+0.65%)
Sep 10, 2007	11.63	11.78	11.45	11.68	163,893	+0.26(+2.28%)
Sep 07, 2007	11.48	11.54	11.34	11.42	366,722	-0.15(-1.26%)
Sep 06, 2007	11.82	11.82	11.54	11.57	148,537	-0.37(-3.07%)
Sep 05, 2007	12.15	12.16	11.90	11.94	163,241	-0.41(-3.34%)
Sep 04, 2007	12.12	12.42	12.12	12.35	211,209	+0.24(+1.96%)
Aug 31, 2007	11.85	12.16	11.85	12.11	164,567	+0.25(+2.13%)
Aug 30, 2007	11.89	12.03	11.68	11.86	166,156	-0.22(-1.84%)
Aug 29, 2007	11.87	12.14	11.85	12.08	443,948	+0.37(+3.20%)
Aug 28, 2007	11.85	11.96	11.67	11.71	373,238	-0.03(-0.26%)
Aug 27, 2007	11.70	11.81	11.66	11.74	325,375	-0.02(-0.19%)
Aug 24, 2007	11.62	11.84	11.52	11.76	346,094	+0.19(+1.65%)
Aug 23, 2007	11.51	11.61	11.45	11.57	597,642	+0.19(+1.68%)
Aug 22, 2007	11.44	11.55	11.19	11.38	388,391	+0.10(+0.88%)
Aug 21, 2007	11.21	11.35	11.08	11.28	276,937	-0.07(-0.61%)
Aug 20, 2007	11.40	11.53	11.19	11.35	389,933	-0.13(-1.13%)
Aug 17, 2007	11.62	11.64	11.27	11.48	454,179	+0.05(+0.40%)
Aug 16, 2007	11.48	11.63	10.97	11.43	573,246	+0.05(+0.47%)
Aug 15, 2007	11.47	11.79	11.34	11.38	476,324	-0.17(-1.46%)
Aug 14, 2007	11.75	11.83	11.43	11.55	320,556	-0.23(-1.95%)
Aug 13, 2007	11.80	11.91	11.68	11.77	388,784	+0.41(+3.56%)
Aug 10, 2007	10.76	11.43	10.76	11.37	672,224	+0.47(+4.28%)
Aug 09, 2007	11.40	11.48	10.78	10.90	661,735	-0.83(-7.10%)
Aug 08, 2007	11.79	11.90	11.62	11.74	684,074	+0.12(+1.05%)
Aug 07, 2007	11.68	11.72	11.38	11.61	407,945	-0.18(-1.56%)
Aug 06, 2007	11.61	11.84	11.22	11.80	493,188	+0.10(+0.85%)
Aug 03, 2007	11.72	12.39	11.64	11.70	685,157	-0.73(-5.85%)
Aug 02, 2007	12.22	12.51	12.19	12.42	366,119	+0.12(+0.99%)
Aug 01, 2007	12.11	12.46	11.94	12.30	432,459	-0.25(-2.01%)
Jul 31, 2007	12.79	13.01	12.46	12.55	1,000,971	-0.34(-2.61%)
Jul 30, 2007	12.75	12.98	12.65	12.89	427,479	+0.05(+0.36%)
Jul 27, 2007	12.79	13.00	12.75	12.85	718,402	-0.11(-0.88%)
Jul 26, 2007	13.10	13.10	12.73	12.96	864,192	-0.34(-2.59%)
Jul 25, 2007	13.46	13.59	13.07	13.30	625,581	-0.06(-0.46%)
Jul 24, 2007	13.50	13.50	13.33	13.37	458,877	-0.08(-0.57%)
Jul 23, 2007	13.44	13.50	13.38	13.44	501,977	+0.56(+4.33%)
Jul 20, 2007	12.82	12.98	12.77	12.88	85,149	-0.02(-0.18%)
Jul 19, 2007	12.98	13.07	12.81	12.91	221,916	-0.05(-0.35%)
Jul 18, 2007	12.81	12.97	12.78	12.95	276,972	+0.03(+0.24%)
Jul 17, 2007	12.71	12.98	12.71	12.92	292,202	+0.41(+3.24%)
Jul 16, 2007	12.36	12.58	12.36	12.52	1,001,392	-0.11(-0.85%)
Jul 13, 2007	12.46	12.64	12.43	12.62	376,124	+0.13(+1.04%)
Jul 12, 2007	12.27	12.50	12.17	12.49	172,765	+0.19(+1.55%)
Jul 11, 2007	12.20	12.31	11.97	12.30	204,675	-0.05(-0.43%)
Jul 10, 2007	12.34	12.42	12.26	12.36	405,198	-0.13(-1.04%)
Jul 09, 2007	12.50	12.66	12.42	12.49	350,232	-0.18(-1.39%)
Jul 06, 2007	12.48	12.68	12.47	12.66	339,797	+0.09(+0.73%)
Jul 05, 2007	12.84	12.88	12.50	12.57	366,621	-0.06(-0.48%)
Jul 03, 2007	12.56	13.00	12.56	12.63	256,774	+0.03(+0.24%)
Jul 02, 2007	12.31	12.65	12.30	12.60	355,026	+0.26(+2.11%)
Jun 29, 2007	12.23	12.35	12.20	12.34	170,922	+0.12(+1.00%)
Jun 28, 2007	12.07	12.35	12.04	12.22	274,130	+0.12(+1.01%)
Jun 27, 2007	11.97	12.17	11.62	12.10	300,922	-0.10(-0.82%)
Jun 26, 2007	12.29	12.29	12.16	12.20	384,117	+0.02(+0.19%)
Jun 25, 2007	12.21	12.33	12.10	12.17	286,032	-0.02(-0.19%)
Jun 22, 2007	12.19	12.36	12.08	12.20	320,434	-0.07(-0.56%)
Jun 21, 2007	12.42	12.45	12.19	12.26	537,508	-0.41(-3.26%)
Jun 20, 2007	12.67	12.74	12.39	12.68	774,268	+0.28(+2.22%)
Jun 19, 2007	12.23	12.49	12.10	12.40	537,410	+0.24(+1.95%)
Jun 18, 2007	12.18	12.29	12.14	12.16	546,042	+0.22(+1.86%)
Jun 15, 2007	11.66	11.98	11.62	11.94	655,904	+0.24(+2.02%)
Jun 14, 2007	11.72	11.95	11.64	11.71	1,133,414	+0.43(+3.80%)
Jun 13, 2007	11.48	11.55	11.05	11.28	1,844,642	-0.26(-2.25%)
Jun 12, 2007	11.69	11.77	11.41	11.54	713,975	-0.41(-3.39%)
Jun 11, 2007	11.98	12.07	11.83	11.94	781,788	-0.14(-1.14%)
Jun 08, 2007	12.21	12.23	10.91	12.08	1,045,198	-0.28(-2.29%)
Jun 07, 2007	12.73	12.73	12.24	12.36	757,429	-0.62(-4.77%)
Jun 06, 2007	13.13	13.15	12.98	12.98	550,170	-0.33(-2.47%)
Jun 05, 2007	13.07	13.92	13.00	13.31	738,636	+0.18(+1.40%)
Jun 04, 2007	13.14	13.15	12.71	13.13	339,808	+0.02(+0.17%)
Jun 01, 2007	12.85	13.19	12.85	13.11	1,138,193	+0.12(+0.94%)
May 31, 2007	13.02	13.37	12.89	12.98	539,017	-0.14(-1.05%)
May 30, 2007	13.05	13.27	12.68	13.12	1,101,423	-0.34(-2.56%)
May 29, 2007	13.31	13.50	13.15	13.46	381,660	+0.08(+0.63%)
May 25, 2007	13.81	13.98	13.01	13.38	1,540,886	-0.60(-4.27%)
May 24, 2007	13.97	14.02	13.79	13.98	976,938	-0.24(-1.72%)
May 23, 2007	14.49	14.49	14.15	14.22	657,909	-0.16(-1.12%)
May 22, 2007	14.36	14.48	14.22	14.38	732,545	+0.11(+0.80%)
May 21, 2007	13.92	14.29	13.76	14.27	728,510	+0.55(+4.01%)
May 18, 2007	13.76	13.76	13.27	13.72	865,024	+0.44(+3.28%)
May 17, 2007	13.56	13.59	13.20	13.28	309,996	-0.19(-1.42%)
May 16, 2007	13.38	13.56	13.15	13.47	382,686	+0.23(+1.73%)
May 15, 2007	13.02	13.29	13.00	13.24	686,642	+0.16(+1.23%)
May 14, 2007	13.07	13.15	12.95	13.08	460,795	+0.32(+2.52%)
May 11, 2007	12.83	13.21	12.64	12.76	535,026	-0.02(-0.12%)
May 10, 2007	12.91	12.96	12.62	12.78	382,131	-0.03(-0.24%)
May 09, 2007	12.62	13.00	12.62	12.81	403,375	+0.15(+1.15%)
May 08, 2007	12.51	12.69	12.46	12.66	371,396	+0.08(+0.67%)
May 07, 2007	12.52	12.78	12.43	12.58	553,840	-0.21(-1.67%)
May 04, 2007	12.58	12.88	12.58	12.79	459,464	+0.27(+2.14%)
May 03, 2007	12.52	12.68	12.44	12.52	384,263	+0.08(+0.68%)
May 02, 2007	12.48	12.51	12.16	12.44	511,348	-0.18(-1.45%)
May 01, 2007	12.65	12.68	12.46	12.62	378,336	+0.16(+1.29%)
Apr 30, 2007	12.68	12.68	12.36	12.46	918,498	-0.44(-3.44%)
Apr 27, 2007	13.14	13.14	12.84	12.91	617,301	-0.17(-1.29%)
Apr 26, 2007	12.65	13.14	12.65	13.07	1,144,442	+0.56(+4.46%)
Apr 25, 2007	12.33	12.60	12.23	12.52	1,186,757	+0.29(+2.38%)
Apr 24, 2007	12.23	12.28	12.16	12.23	456,834	-0.03(-0.25%)
Apr 23, 2007	12.07	12.33	12.02	12.26	601,570	+0.19(+1.58%)
Apr 20, 2007	12.15	12.17	11.97	12.07	301,725	+0.02(+0.19%)
Apr 19, 2007	11.97	12.11	11.87	12.04	404,682	-0.14(-1.13%)
Apr 18, 2007	12.11	12.30	12.07	12.18	617,684	-0.12(-0.99%)
Apr 17, 2007	12.41	12.46	12.23	12.30	367,893	-0.18(-1.41%)
Apr 16, 2007	12.39	12.50	12.28	12.48	511,813	+0.24(+2.00%)
Apr 13, 2007	12.28	12.37	12.21	12.23	402,509	+0.08(+0.63%)
Apr 12, 2007	12.01	12.23	11.97	12.16	287,630	+0.21(+1.79%)
Apr 11, 2007	12.17	12.21	11.86	11.94	463,429	-0.34(-2.80%)
Apr 10, 2007	12.34	12.42	12.20	12.29	558,981	-0.06(-0.50%)
Apr 09, 2007	12.49	12.52	12.33	12.35	814,929	+0.00(+0.00%)
Apr 05, 2007	12.10	12.35	12.00	12.35	822,049	+0.39(+3.26%)
Apr 04, 2007	12.00	12.20	11.77	11.96	683,452	+0.28(+2.42%)
Apr 03, 2007	11.73	11.77	11.58	11.68	531,929	+0.05(+0.46%)
Apr 02, 2007	11.47	11.70	11.43	11.62	484,335	+0.31(+2.70%)
Mar 30, 2007	11.34	11.43	11.29	11.32	445,944	+0.04(+0.34%)
Mar 29, 2007	11.24	11.36	11.16	11.28	453,735	+0.14(+1.24%)
Mar 28, 2007	11.20	11.22	11.09	11.14	536,296	-0.06(-0.55%)
Mar 27, 2007	11.22	11.38	11.09	11.20	1,331,161	+0.27(+2.45%)
Mar 26, 2007	10.98	10.98	10.70	10.93	290,290	+0.05(+0.42%)
Mar 23, 2007	11.08	11.08	10.80	10.89	200,332	-0.02(-0.14%)
Mar 22, 2007	10.69	11.05	10.61	10.90	503,609	+0.35(+3.33%)
Mar 21, 2007	10.44	10.59	10.38	10.55	343,444	+0.15(+1.47%)
Mar 20, 2007	10.31	10.44	10.25	10.40	364,146	-0.01(-0.07%)
Mar 19, 2007	10.49	10.49	10.35	10.41	111,847	+0.08(+0.74%)
Mar 16, 2007	10.28	10.49	10.25	10.33	116,188	+0.08(+0.82%)
Mar 15, 2007	10.43	10.43	10.09	10.25	233,775	-0.14(-1.33%)
Mar 14, 2007	10.32	10.51	10.18	10.38	142,439	+0.05(+0.52%)
Mar 13, 2007	10.69	10.63	10.32	10.33	138,282	-0.36(-3.36%)
Mar 12, 2007	10.54	10.70	10.40	10.69	206,088	+0.11(+1.01%)
Mar 09, 2007	10.68	10.68	10.51	10.58	138,677	-0.04(-0.36%)
Mar 08, 2007	10.66	10.67	10.45	10.62	352,014	+0.19(+1.83%)
Mar 07, 2007	10.51	10.57	10.25	10.43	290,327	+0.21(+2.02%)
Mar 06, 2007	10.19	10.31	10.13	10.22	327,392	+0.18(+1.75%)
Mar 05, 2007	9.955	10.18	9.802	10.05	409,539	-0.18(-1.72%)
Mar 02, 2007	10.21	10.46	10.17	10.22	336,083	-0.08(-0.74%)